WisdomTree Europe SmallCap Dividend UCITS ETF - DFEP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,941.6	1,942.2	1,942.2	1,942.2	1,941.6	211
September 25, 2025	1,961.2	1,937.9	1,937.9	1,961.2	1,931.2	1,688
September 24, 2025	1,957.2	1,950.2	1,950.2	1,958.92	1,948	348
September 23, 2025	1,966.4	1,956.3	1,956.3	1,966.4	1,955	2,442
September 22, 2025	1,956.8	1,951.3	1,951.3	1,959.2	1,951.3	14,530
September 19, 2025	1,979.4	1,961.7	1,961.7	1,979.4	1,960.2	91
September 18, 2025	1,970.8	1,965.4	1,965.4	1,970.8	1,965.4	0
September 17, 2025	1,963.2	1,957.9	1,957.9	1,963.2	1,952	749
September 16, 2025	1,946.6	1,952.3	1,952.3	1,961.8	1,946.6	32
September 15, 2025	1,964.8	1,962.6	1,962.6	1,968.4	1,960.4	122
September 12, 2025	1,952.6	1,952.1	1,952.1	1,961.4	1,952.6	225
September 11, 2025	1,939.6	1,948.4	1,948.4	1,955.6	1,939.6	8,557
September 10, 2025	1,944.2	1,941	1,941	1,944.2	1,940.4	5
September 09, 2025	1,944.2	1,937.9	1,937.9	1,946.4	1,937.9	2,325
September 08, 2025	1,944.8	1,937.8	1,937.8	1,944.8	1,934.2	2,013
September 05, 2025	1,926.4	1,926.2	1,926.2	1,934.55	1,925.8	29
September 04, 2025	1,918.36	1,920.4	1,920.4	1,922.74	1,916.07	155
September 03, 2025	1,920.8	1,911.5	1,911.5	1,920.8	1,904.49	34
September 02, 2025	1,921	1,914.8	1,914.8	1,923.93	1,913.8	2,229
September 01, 2025	1,950.8	1,942.4	1,942.4	1,953.4	1,938.89	1,230
August 29, 2025	1,956.33	1,942.3	1,942.3	1,956.33	1,942.3	262
August 28, 2025	1,933.6	1,945.8	1,945.8	1,959.62	1,933.6	275
August 27, 2025	1,950.6	1,943.5	1,943.5	1,953.6	1,940.6	654
August 26, 2025	1,950.4	1,955.8	1,955.8	1,972	1,949.11	360
August 22, 2025	1,968.6	1,997.6	1,997.6	1,997.6	1,968.6	28
August 21, 2025	1,963.2	1,960.4	1,960.4	1,964	1,954.09	29
August 20, 2025	1,930.6	1,954.5	1,954.5	1,954.5	1,930.6	17
August 19, 2025	1,937	1,952.8	1,952.8	1,957	1,937	1,091
August 18, 2025	1,934.8	1,931.8	1,931.8	1,945.2	1,928.07	16
August 15, 2025	1,945	1,935	1,935	1,945	1,934.4	44
August 14, 2025	1,945.8	1,935.5	1,935.5	1,946.6	1,935.5	101
August 13, 2025	1,949.2	1,938.3	1,938.3	1,949.2	1,938.3	2
August 12, 2025	1,935.2	1,942	1,942	1,942.4	1,935.2	14
August 11, 2025	1,960.6	1,935.8	1,935.8	1,960.6	1,935.8	124
August 08, 2025	1,943	1,947.1	1,947.1	1,949.6	1,941.08	12
August 07, 2025	1,959.4	1,946.7	1,946.7	1,960.8	1,942.68	84
August 06, 2025	1,961.2	1,942.8	1,942.8	1,961.2	1,940.68	14
August 05, 2025	1,950.2	1,943.1	1,943.1	1,957.4	1,931	270
August 04, 2025	1,939.6	1,936.9	1,936.9	1,939.8	1,930.64	392
August 01, 2025	1,941.4	1,925.7	1,925.7	1,941.4	1,925	114
July 31, 2025	1,947.6	1,942.8	1,942.8	1,951.16	1,942	24
July 30, 2025	1,964.2	1,938.8	1,938.8	1,964.2	1,936.2	31
July 29, 2025	1,954.4	1,944.3	1,944.3	1,957.2	1,944.3	353
July 28, 2025	1,993.6	1,945.2	1,945.2	2,001	1,941.2	415
July 25, 2025	1,956.2	1,959	1,959	1,959	1,954.6	188
July 24, 2025	1,959.4	1,959.1	1,959.1	1,963	1,951.08	834
July 23, 2025	1,949.31	1,944.6	1,944.6	1,949.31	1,944.6	2
July 22, 2025	1,946	1,938.6	1,938.6	1,946	1,930.6	37
July 21, 2025	1,954.8	1,944.4	1,944.4	1,956.2	1,941.8	349
July 18, 2025	1,936.85	1,947.4	1,947.4	1,951.6	1,932.6	409
July 17, 2025	1,944.8	1,939.9	1,939.9	1,944.8	1,934.6	1,007
July 16, 2025	1,925.6	1,937.5	1,937.5	1,950.6	1,925.6	56
July 15, 2025	1,952.8	1,945.1	1,945.1	1,986.2	1,945.1	2,615
July 14, 2025	1,965.2	1,952.2	1,952.2	1,965.2	1,945.95	854
July 11, 2025	1,956.4	1,953.3	1,953.3	1,957.4	1,953.3	6
July 10, 2025	1,967.4	1,954.4	1,954.4	1,967.4	1,948.69	3,778
July 09, 2025	1,960.2	1,942	1,942	1,960.2	1,939	3,016
July 08, 2025	1,931.8	1,938	1,938	1,941	1,931.8	192
July 07, 2025	1,918	1,924	1,924	1,929.36	1,906.2	29
July 04, 2025	1,941	1,923.3	1,923.3	1,941	1,914.13	1,092

WisdomTree Europe SmallCap Dividend UCITS ETF (DFEP.L) LSE